Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
449.78+4.08 (+0.92%)
At close: 04:00PM EDT
449.95 +0.17 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:455.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240628C004550002024-06-21 3:59PM EDT2024-06-282.211.952.41+0.51+30.00%4,4021,83119.67%
MSFT240705C004550002024-06-21 3:59PM EDT2024-07-053.753.604.25+0.80+27.12%2,7001,09819.17%
MSFT240712C004550002024-06-21 3:59PM EDT2024-07-125.705.305.95+1.10+23.91%57858719.65%
MSFT240719C004550002024-06-21 3:59PM EDT2024-07-197.036.857.10+0.98+16.20%38,0564,68619.32%
MSFT240726C004550002024-06-21 3:59PM EDT2024-07-2611.4010.3012.35+2.08+22.32%11664326.90%
MSFT240802C004550002024-06-21 3:50PM EDT2024-08-0213.0013.0514.15+1.30+11.11%319427.50%
MSFT240816C004550002024-06-21 3:58PM EDT2024-08-1615.2214.8015.40+1.50+10.93%1671,69825.54%
MSFT240920C004550002024-06-21 3:59PM EDT2024-09-2020.0019.5520.00+1.49+8.05%5621,77925.13%
MSFT241018C004550002024-06-21 3:58PM EDT2024-10-1823.8023.2023.85+1.85+8.43%7679425.72%
MSFT241115C004550002024-06-21 3:11PM EDT2024-11-1529.2028.7529.55+2.20+8.15%2438728.15%
MSFT241220C004550002024-06-21 2:13PM EDT2024-12-2032.1332.4533.75+2.10+6.99%148328.60%
MSFT250117C004550002024-06-21 3:16PM EDT2025-01-1735.7535.0036.45+3.81+11.93%351,56128.61%
MSFT250620C004550002024-06-21 3:47PM EDT2025-06-2050.2050.5052.25+1.98+4.11%41,10730.57%
MSFT251219C004550002024-06-21 10:51AM EDT2025-12-1965.3064.5069.00+9.43+16.88%161932.66%
MSFT260116C004550002024-06-21 3:55PM EDT2026-01-1669.0068.0071.35-0.85-1.22%431932.91%
MSFT260618C004550002024-06-18 3:11PM EDT2026-06-1876.8378.5582.100.00-3733.57%
MSFT261218C004550002024-06-18 12:10PM EDT2026-12-1889.7089.7593.500.00-114434.13%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSFT240628P004550002024-06-21 3:57PM EDT2024-06-286.705.857.60-3.70-35.58%2088919.53%
MSFT240705P004550002024-06-21 3:59PM EDT2024-07-057.657.608.65-4.90-39.04%2051016.63%
MSFT240712P004550002024-06-21 3:59PM EDT2024-07-128.977.459.35-3.96-30.63%511915.16%
MSFT240719P004550002024-06-21 3:59PM EDT2024-07-1910.009.8510.40-3.20-24.24%18810715.29%
MSFT240726P004550002024-06-21 12:59PM EDT2024-07-2614.2412.6514.75-2.68-15.84%121421.72%
MSFT240816P004550002024-06-21 2:50PM EDT2024-08-1617.3416.5517.05-3.31-16.03%3951520.41%
MSFT240920P004550002024-06-21 3:14PM EDT2024-09-2020.2619.4019.95-2.54-11.14%27724719.22%
MSFT241018P004550002024-06-21 3:43PM EDT2024-10-1822.1021.3521.80-2.60-10.53%5623318.61%
MSFT241115P004550002024-06-21 2:26PM EDT2024-11-1525.6524.8525.60-2.35-8.39%92520.08%
MSFT241220P004550002024-06-21 3:58PM EDT2024-12-2027.5726.9527.80-2.73-9.01%117719.78%
MSFT250117P004550002024-06-20 1:56PM EDT2025-01-1731.4028.1529.150.00-15033419.40%
MSFT250620P004550002024-06-20 12:19PM EDT2025-06-2039.3036.2537.700.00-6652719.51%
MSFT251219P004550002024-05-15 11:00AM EDT2025-12-1957.6045.0049.050.00-578621.11%
MSFT260116P004550002024-06-12 3:25PM EDT2026-01-1648.3044.1547.100.00-5035619.72%
MSFT261218P004550002024-06-05 1:22PM EDT2026-12-1865.5056.0058.200.00-101119.61%